|
Closing price on 2/3/2017
|
|
| Open |
9.77 |
| High |
9.89 |
| Low |
9.70 |
| Volume |
562,760 |
| Split-adjusted Price |
5.11 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-0.05 / -0.51%
|
9.77
|
9.89
|
9.70
|
9.70
|
9.79
|
5.11
|
562,760
|
|
|
2/2/2017
|
+0.08 / +0.83%
|
9.80
|
9.95
|
9.70
|
9.75
|
9.78
|
5.13
|
642,890
|
|
|
1/25/2017
|
+0.16 / +1.68%
|
9.51
|
9.67
|
9.51
|
9.67
|
9.60
|
5.09
|
45,440
|
|
|
1/24/2017
|
+0.04 / +0.42%
|
9.50
|
9.64
|
9.49
|
9.51
|
9.53
|
5.01
|
528,580
|
|
|
1/23/2017
|
-0.05 / -0.53%
|
9.70
|
9.70
|
9.44
|
9.47
|
9.48
|
4.99
|
324,170
|
|
|
1/20/2017
|
+0.13 / +1.38%
|
9.54
|
9.80
|
9.40
|
9.52
|
9.56
|
5.01
|
577,580
|
|
|
1/19/2017
|
-0.17 / -1.78%
|
9.56
|
9.60
|
9.39
|
9.39
|
9.45
|
4.94
|
713,040
|
|
|
1/18/2017
|
-0.19 / -1.95%
|
9.75
|
10.10
|
9.56
|
9.56
|
9.76
|
5.03
|
256,020
|
|
|
1/17/2017
|
-0.60 / -5.80%
|
10.30
|
10.30
|
9.75
|
9.75
|
9.90
|
5.13
|
231,900
|
|
|
1/16/2017
|
+0.10 / +0.98%
|
10.85
|
10.85
|
10.25
|
10.35
|
10.49
|
5.45
|
394,930
|
|
|
1/13/2017
|
+0.63 / +6.55%
|
9.84
|
10.25
|
9.84
|
10.25
|
10.19
|
5.40
|
1,250,230
|
|
|
1/12/2017
|
+0.22 / +2.34%
|
9.40
|
9.80
|
9.40
|
9.62
|
9.62
|
5.06
|
478,000
|
|
|
1/11/2017
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.39
|
9.40
|
9.44
|
4.95
|
101,880
|
|
|
1/10/2017
|
+0.10 / +1.06%
|
9.50
|
9.51
|
9.40
|
9.50
|
9.44
|
5.00
|
438,250
|
|
|
1/9/2017
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.47
|
4.95
|
270,940
|
|
|
1/6/2017
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
5.05
|
202,230
|
|
|
1/5/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
5.21
|
149,090
|
|
|
1/4/2017
|
-0.20 / -1.96%
|
10.05
|
10.20
|
9.95
|
10.00
|
10.01
|
5.26
|
69,700
|
|
|
1/3/2017
|
+0.05 / +0.49%
|
10.30
|
10.40
|
9.90
|
10.20
|
10.03
|
5.37
|
57,040
|
|
|
12/30/2016
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.15
|
10.16
|
5.34
|
172,260
|
|
|
12/29/2016
|
-0.15 / -1.45%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
5.37
|
39,030
|
|
|
12/28/2016
|
-0.15 / -1.43%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.41
|
5.45
|
32,170
|
|
|
12/27/2016
|
+0.20 / +1.94%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.45
|
5.53
|
29,460
|
|
|
12/26/2016
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.46
|
5.42
|
109,780
|
|
|
12/23/2016
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.69
|
5.63
|
22,820
|
|
|
12/22/2016
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.65
|
10.65
|
10.69
|
5.61
|
13,570
|
|
|
12/21/2016
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.63
|
5.63
|
104,320
|
|
|
12/20/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.85
|
5.63
|
8,390
|
|
|
12/19/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.73
|
5.74
|
100,360
|
|
|
12/16/2016
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.70
|
10.80
|
10.75
|
5.69
|
40,570
|
|
|